Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.85 | 13.83 | 12.85 | 13.82 | 1,040,651 | +0.96(+7.43%) |
Feb 25, 2022 | 12.91 | 13.03 | 12.68 | 12.86 | 754,236 | +0.24(+1.88%) |
Feb 24, 2022 | 11.63 | 13.06 | 11.59 | 12.62 | 469,891 | +0.23(+1.84%) |
Feb 23, 2022 | 12.83 | 12.84 | 12.30 | 12.40 | 272,904 | -0.08(-0.68%) |
Feb 22, 2022 | 12.37 | 12.62 | 12.31 | 12.48 | 530,379 | -0.68(-5.20%) |
Feb 18, 2022 | 13.17 | 0 | -0.30(-2.26%) | |||
Feb 17, 2022 | 13.89 | 13.93 | 13.44 | 13.47 | 485,796 | -1.08(-7.44%) |
Feb 16, 2022 | 14.38 | 14.63 | 14.27 | 14.55 | 964,043 | +0.00(+0.00%) |
Feb 15, 2022 | 14.59 | 14.69 | 14.46 | 14.55 | 850,949 | +0.65(+4.68%) |
Feb 14, 2022 | 14.07 | 14.13 | 13.78 | 13.90 | 1,674,380 | -0.08(-0.54%) |
Feb 11, 2022 | 14.39 | 14.50 | 13.86 | 13.98 | 2,954,720 | -0.57(-3.95%) |
Feb 10, 2022 | 14.35 | 15.10 | 14.35 | 14.55 | 2,881,747 | -0.23(-1.54%) |
Feb 09, 2022 | 14.53 | 14.79 | 14.42 | 14.78 | 1,060,088 | +0.18(+1.22%) |
Feb 08, 2022 | 14.39 | 14.62 | 14.10 | 14.60 | 763,405 | +0.04(+0.29%) |
Feb 07, 2022 | 14.16 | 14.69 | 14.10 | 14.56 | 1,243,905 | +1.18(+8.78%) |
Feb 04, 2022 | 12.43 | 13.48 | 12.36 | 13.39 | 2,421,426 | +1.45(+12.11%) |
Feb 03, 2022 | 12.00 | 12.22 | 11.92 | 11.94 | 1,041,107 | -0.43(-3.49%) |
Feb 02, 2022 | 12.63 | 12.63 | 12.20 | 12.37 | 458,694 | -0.32(-2.53%) |
Feb 01, 2022 | 12.84 | 12.93 | 12.58 | 12.69 | 418,360 | +0.02(+0.13%) |
Jan 31, 2022 | 12.30 | 12.67 | 270,636 | +0.24(+1.90%) | ||
Jan 28, 2022 | 12.21 | 12.48 | 12.06 | 12.44 | 672,172 | +0.73(+6.21%) |
Jan 27, 2022 | 12.18 | 12.25 | 11.69 | 11.71 | 463,081 | -0.48(-3.95%) |
Jan 26, 2022 | 12.67 | 12.80 | 12.09 | 12.19 | 962,357 | +0.03(+0.28%) |
Jan 25, 2022 | 12.07 | 12.38 | 11.85 | 12.16 | 2,391,932 | -0.09(-0.76%) |
Jan 24, 2022 | 11.06 | 12.38 | 10.94 | 12.25 | 2,859,453 | -0.36(-2.82%) |
Jan 21, 2022 | 12.71 | 12.85 | 12.37 | 12.61 | 2,436,671 | -1.45(-10.34%) |
Jan 20, 2022 | 13.99 | 14.35 | 13.99 | 14.06 | 1,241,212 | +0.36(+2.65%) |
Jan 19, 2022 | 13.93 | 14.04 | 13.67 | 13.70 | 856,416 | -0.04(-0.31%) |
Jan 18, 2022 | 13.66 | 13.77 | 13.58 | 13.74 | 511,686 | -0.47(-3.33%) |
Jan 14, 2022 | 14.21 | 0 | +0.14(+0.96%) | |||
Jan 13, 2022 | 14.59 | 14.64 | 13.94 | 14.08 | 450,915 | -0.36(-2.52%) |
Jan 12, 2022 | 14.47 | 14.52 | 14.29 | 14.44 | 497,677 | +0.31(+2.21%) |
Jan 11, 2022 | 13.64 | 14.22 | 13.59 | 14.13 | 1,394,780 | +0.39(+2.83%) |
Jan 10, 2022 | 13.11 | 13.88 | 13.01 | 13.74 | 1,639,705 | -0.06(-0.43%) |
Jan 07, 2022 | 13.79 | 13.88 | 13.35 | 13.80 | 1,858,020 | -0.46(-3.20%) |
Jan 06, 2022 | 14.11 | 14.33 | 14.02 | 14.26 | 1,558,110 | -0.18(-1.23%) |
Jan 05, 2022 | 15.29 | 15.44 | 14.37 | 14.43 | 1,605,149 | -0.84(-5.48%) |
Jan 04, 2022 | 15.51 | 15.69 | 15.00 | 15.27 | 1,068,615 | +0.14(+0.89%) |
Jan 03, 2022 | 15.54 | 15.60 | 15.08 | 15.14 | 500,705 | +0.01(+0.06%) |
Dec 31, 2021 | 15.87 | 15.90 | 15.07 | 15.13 | 550,901 | -0.46(-2.93%) |
Dec 30, 2021 | 15.60 | 15.82 | 15.54 | 15.58 | 564,457 | -0.04(-0.27%) |
Dec 29, 2021 | 15.64 | 15.85 | 15.52 | 15.63 | 288,098 | -0.16(-1.02%) |
Dec 28, 2021 | 16.22 | 16.26 | 15.64 | 15.79 | 437,819 | -1.13(-6.70%) |
Dec 27, 2021 | 16.95 | 17.23 | 16.84 | 16.92 | 454,477 | +0.06(+0.35%) |
Dec 23, 2021 | 16.07 | 16.99 | 16.03 | 16.86 | 988,324 | +0.64(+3.96%) |
Dec 22, 2021 | 16.12 | 16.29 | 16.04 | 16.22 | 611,159 | +0.15(+0.95%) |
Dec 21, 2021 | 16.12 | 16.18 | 15.97 | 16.07 | 455,460 | +0.52(+3.32%) |
Dec 20, 2021 | 15.09 | 15.61 | 15.04 | 15.55 | 525,868 | +0.30(+1.94%) |
Dec 17, 2021 | 15.41 | 15.65 | 15.02 | 15.25 | 212,628 | -0.58(-3.68%) |
Dec 16, 2021 | 16.12 | 16.17 | 15.73 | 15.84 | 515,090 | -0.46(-2.80%) |
Dec 15, 2021 | 15.78 | 16.39 | 15.39 | 16.29 | 926,580 | +0.48(+3.05%) |
Dec 14, 2021 | 15.51 | 15.85 | 15.36 | 15.81 | 1,304,137 | +0.39(+2.52%) |
Dec 13, 2021 | 15.85 | 15.87 | 15.11 | 15.42 | 1,008,652 | -0.62(-3.85%) |
Dec 10, 2021 | 16.41 | 16.46 | 15.65 | 16.04 | 582,702 | +0.29(+1.83%) |
Dec 09, 2021 | 16.26 | 16.26 | 15.65 | 15.75 | 618,288 | -1.05(-6.25%) |
Dec 08, 2021 | 16.68 | 16.97 | 16.53 | 16.80 | 467,568 | +0.08(+0.46%) |
Dec 07, 2021 | 16.90 | 17.24 | 16.64 | 16.73 | 249,446 | +0.56(+3.45%) |
Dec 06, 2021 | 16.01 | 16.38 | 15.83 | 16.17 | 834,971 | -1.51(-8.52%) |
Dec 03, 2021 | 18.80 | 18.81 | 17.06 | 17.67 | 1,008,892 | -1.22(-6.45%) |
Dec 02, 2021 | 18.76 | 18.85 | 18.58 | 18.89 | 371,985 | +0.04(+0.22%) |